We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.520833333333 | 9.6 | 9.6 | 9.38 | 178561 | 9.58888921 | DE |
| 4 | -0.7 | -6.82926829268 | 10.25 | 10.5 | 9.38 | 519117 | 10.03787322 | DE |
| 12 | -2.075 | -17.8494623656 | 11.625 | 12 | 9.38 | 424938 | 10.4589181 | DE |
| 26 | -3.7 | -27.9245283019 | 13.25 | 14.5 | 9.38 | 526902 | 11.08969637 | DE |
| 52 | -6.075 | -38.88 | 15.625 | 18.125 | 7.65 | 627772 | 11.91186952 | DE |
| 156 | -11.2 | -53.9759036145 | 20.75 | 29.5 | 7.65 | 813833 | 16.97242759 | DE |
| 260 | 4.3 | 81.9047619048 | 5.25 | 29.5 | 3.65 | 1040331 | 14.64003566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 9.55 | -0.05 | -0.52 | 9.6 | 9.6 | 9.55 | 198395 |
| 1714149000 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.38 | 148854 |
| 1714062600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 114837 |
| 1713976200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 111474 |
| 1713889800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 319243 |
| 1713803400 | 9.6 | 0 | 0.00 | 9.4 | 9.6 | 9.4 | 148421 |
| 1713544200 | 9.6 | 0.05 | 0.52 | 9.55 | 9.6 | 9.55 | 244525 |
| 1713457800 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.4 | 246518 |
| 1713371400 | 9.55 | -0.1 | -1.04 | 9.65 | 9.65 | 9.44 | 256648 |
| 1713285000 | 9.65 | -0.2 | -2.03 | 9.75 | 9.85 | 9.65 | 720027 |
| 1713198600 | 9.85 | -0.25 | -2.48 | 10.1 | 10.1 | 9.85 | 922482 |
| 1712939400 | 10.1 | 0 | 0.00 | 10 | 10.1 | 10 | 462316 |
| 1712853000 | 10.1 | 0.25 | 2.54 | 9.85 | 10.1 | 9.85 | 291773 |
| 1712766600 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 635730 |
| 1712680200 | 9.85 | -0.4 | -3.90 | 10.25 | 10.25 | 9.65 | 528857 |
| 1712593800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.75 | 2330152 |
| 1712334600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 198907 |
| 1712248200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 539948 |
| 1712161800 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 461386 |
| 1712075400 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 1501838 |
| 1711647000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 239636 |
| 1711560600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 271842 |
| 1711474200 | 10.25 | 0 | 0.00 | 10.5 | 11 | 10.25 | 1034417 |
| 1711387800 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 10.25 | 714116 |
| 1711128600 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 183419 |
| 1711042200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 166343 |
| 1710955800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 203604 |
| 1710869400 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 561472 |
| 1710783000 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 10.25 | 315860 |
| 1710523800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 85881 |
| 1710437400 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 288262 |
| 1710351000 | 10.5 | 0.25 | 2.44 | 10.375 | 10.5 | 10.375 | 82852 |
| 1710264600 | 10.25 | -0.13 | -1.20 | 10.375 | 10.375 | 10.25 | 359579 |
| 1710178200 | 10.375 | -0.63 | -5.68 | 11 | 11 | 10.375 | 115547 |
| 1709919000 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 11 | 173043 |
| 1709832600 | 11.25 | 0.05 | 0.45 | 11.5 | 11.5 | 11.25 | 545799 |
| 1709746200 | 11.2 | 0.7 | 6.67 | 10.5 | 11.5 | 10.5 | 757958 |
| 1709659800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 93556 |
| 1709573400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 259170 |
| 1709314200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 250457 |
| 1709227800 | 10.5 | 0 | 0.00 | 10.25 | 10.5 | 10.25 | 3349226 |
| 1709141400 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.25 | 218101 |
| 1709055000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 154963 |
| 1708968600 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 58810 |
| 1708709400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 446361 |
| 1708623000 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 203218 |
| 1708536600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 142356 |
| 1708450200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 96077 |
| 1708363800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 148102 |
| 1708104600 | 11.25 | 0.25 | 2.27 | 11 | 11.25 | 11 | 605548 |
| 1708018200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 254008 |
| 1707931800 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 449369 |
| 1707845400 | 11.5 | -0.5 | -4.17 | 12 | 12 | 11.5 | 164276 |
| 1707759000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 213239 |
| 1707499800 | 12 | 0 | 0.00 | 12 | 12 | 11.75 | 227429 |
| 1707413400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 55582 |
| 1707327000 | 12 | 0.38 | 3.23 | 11.625 | 12 | 11.625 | 613901 |
| 1707240600 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.5 | 160716 |
| 1707154200 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 155604 |
| 1706895000 | 11.625 | -0.13 | -1.06 | 11.75 | 11.75 | 11.625 | 261502 |
| 1706808600 | 11.75 | 0.5 | 4.44 | 11.25 | 11.75 | 11.225 | 647582 |
| 1706722200 | 11.25 | -0.05 | -0.44 | 10.85 | 11.25 | 10.85 | 421386 |
| 1706635800 | 11.3 | 0.8 | 7.62 | 11 | 11.3 | 10.5 | 664742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
